World Kinect Corporation WKC
NYSE · United States · Distribution Services
$35.30+0.14 (+0.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35.24 | +0.24% | $35.00 | $35.31 | $34.88 | 189.51K |
| 2026-09-30 | $35.16 | -1.90% | $36.14 | $36.39 | $35.15 | 965.80K |
| 2026-09-29 | $35.84 | +1.76% | $35.00 | $35.96 | $34.55 | 1.18M |
| 2026-09-28 | $35.22 | -1.21% | $35.64 | $35.74 | $35.20 | 1.11M |
| 2026-09-25 | $35.65 | -0.89% | $35.84 | $35.92 | $35.35 | 680.00K |
| 2026-09-24 | $35.97 | -0.19% | $36.26 | $36.45 | $35.70 | 828.80K |
| 2026-09-23 | $36.04 | +0.56% | $35.92 | $36.48 | $35.57 | 741.70K |
| 2026-09-22 | $35.84 | +0.70% | $35.26 | $36.18 | $35.22 | 818.70K |
| 2026-09-21 | $35.59 | -1.00% | $35.83 | $36.07 | $35.08 | 1.45M |
| 2026-09-18 | $35.95 | +0.33% | $35.71 | $36.08 | $35.30 | 4.26M |
| 2026-09-17 | $35.83 | +1.01% | $35.00 | $36.19 | $35.00 | 1.54M |
| 2026-09-16 | $35.47 | -0.08% | $35.39 | $35.70 | $34.85 | 1.34M |
| 2026-09-15 | $35.50 | +1.40% | $35.36 | $35.73 | $34.94 | 927.90K |
| 2026-09-14 | $35.01 | -0.57% | $35.40 | $36.12 | $34.94 | 1.14M |
| 2026-09-11 | $35.21 | -0.40% | $35.61 | $35.80 | $34.89 | 1.73M |
| 2026-09-10 | $35.35 | -0.65% | $35.74 | $36.39 | $35.24 | 707.80K |
| 2026-09-09 | $35.58 | +0.57% | $35.72 | $36.07 | $35.08 | 768.90K |
| 2026-09-08 | $35.38 | -0.06% | $35.55 | $35.69 | $35.05 | 630.40K |
| 2026-09-04 | $35.40 | +0.88% | $35.11 | $35.47 | $34.78 | 496.80K |
| 2026-09-03 | $35.09 | -0.11% | $35.29 | $35.76 | $34.90 | 725.80K |
| 2026-09-02 | $35.13 | -0.43% | $35.08 | $35.84 | $35.00 | 725.30K |
| 2026-09-01 | $35.28 | -1.31% | $35.96 | $36.14 | $34.81 | 1.52M |
| 2026-08-31 | $35.75 | +0.85% | $35.97 | $36.18 | $35.05 | 1.29M |
| 2026-08-28 | $35.45 | -1.09% | $35.82 | $35.85 | $35.37 | 656.50K |
| 2026-08-27 | $35.84 | -0.47% | $35.78 | $36.18 | $35.32 | 994.50K |
| 2026-08-26 | $36.01 | +1.78% | $35.22 | $36.02 | $34.92 | 732.50K |
| 2026-08-25 | $35.38 | -0.67% | $35.50 | $35.76 | $35.24 | 719.10K |
| 2026-08-24 | $35.62 | -0.92% | $35.66 | $36.01 | $35.00 | 731.30K |
| 2026-08-21 | $35.95 | +0.08% | $36.03 | $36.34 | $35.33 | 943.20K |
| 2026-08-20 | $35.92 | -1.56% | $36.74 | $36.89 | $35.88 | 552.70K |
| 2026-08-19 | $36.49 | +0.91% | $36.59 | $36.90 | $36.15 | 864.60K |
| 2026-08-18 | $36.16 | +1.46% | $36.03 | $36.35 | $35.52 | 887.00K |
| 2026-08-17 | $35.64 | -1.30% | $36.11 | $36.12 | $35.60 | 908.90K |
| 2026-08-14 | $36.11 | -2.72% | $37.27 | $37.28 | $36.08 | 885.30K |
| 2026-08-13 | $37.12 | +0.49% | $36.94 | $37.43 | $36.92 | 579.00K |
| 2026-08-12 | $36.94 | +0.27% | $36.67 | $37.25 | $36.60 | 1.01M |
| 2026-08-11 | $36.84 | -0.51% | $37.10 | $37.66 | $36.78 | 754.10K |
| 2026-08-10 | $37.03 | +1.65% | $36.65 | $37.64 | $36.65 | 1.20M |
| 2026-08-07 | $36.43 | -2.15% | $36.90 | $37.01 | $36.11 | 1.06M |
| 2026-08-06 | $37.23 | -3.20% | $38.66 | $38.66 | $37.00 | 1.43M |
| 2026-08-05 | $38.46 | -1.64% | $39.51 | $39.52 | $38.44 | 1.59M |
| 2026-08-04 | $39.10 | +0.10% | $38.75 | $39.39 | $38.41 | 1.47M |
| 2026-08-03 | $39.06 | -2.01% | $39.23 | $39.93 | $38.93 | 1.03M |
| 2026-07-31 | $39.86 | +0.33% | $39.43 | $40.00 | $39.06 | 1.18M |
| 2026-07-30 | $39.73 | -1.29% | $39.96 | $40.21 | $39.51 | 853.80K |
| 2026-07-29 | $40.25 | +0.50% | $40.16 | $40.31 | $39.21 | 1.52M |
| 2026-07-28 | $40.05 | +0.65% | $39.85 | $40.85 | $39.35 | 2.84M |
| 2026-07-27 | $39.79 | +4.33% | $38.08 | $39.90 | $37.32 | 1.88M |
| 2026-07-24 | $38.14 | +5.16% | $40.00 | $41.20 | $37.81 | 4.38M |
| 2026-07-23 | $36.27 | -0.06% | $36.51 | $36.89 | $36.23 | 1.47M |
| 2026-07-22 | $36.29 | -0.49% | $36.63 | $36.63 | $35.79 | 1.19M |
| 2026-07-21 | $36.47 | +2.16% | $36.14 | $36.59 | $35.73 | 702.20K |
| 2026-07-20 | $35.70 | -2.19% | $36.75 | $36.95 | $35.23 | 1.09M |
| 2026-07-17 | $36.50 | -1.22% | $37.02 | $37.27 | $36.48 | 1.09M |
| 2026-07-16 | $36.95 | +0.14% | $36.94 | $37.88 | $36.93 | 2.71M |
| 2026-07-15 | $36.90 | +1.37% | $36.57 | $37.03 | $36.44 | 1.02M |
| 2026-07-14 | $36.40 | +1.25% | $36.29 | $36.89 | $36.07 | 951.30K |
| 2026-07-13 | $35.95 | +1.78% | $35.68 | $36.32 | $35.55 | 959.10K |
| 2026-07-10 | $35.32 | +2.67% | $34.71 | $35.34 | $34.58 | 1.01M |
| 2026-07-09 | $34.40 | +1.84% | $33.75 | $34.92 | $33.60 | 1.01M |
| 2026-07-08 | $33.78 | +1.99% | $33.14 | $33.87 | $33.11 | 1.14M |
| 2026-07-07 | $33.12 | -0.15% | $33.41 | $33.53 | $32.77 | 810.70K |
| 2026-07-06 | $33.17 | -0.12% | $33.09 | $33.78 | $33.09 | 829.60K |
| 2026-07-02 | $33.21 | -0.42% | $33.50 | $33.62 | $32.91 | 733.20K |
| 2026-07-01 | $33.35 | +1.24% | $33.06 | $33.54 | $33.00 | 958.30K |
| 2026-06-30 | $32.94 | -1.96% | $33.22 | $33.61 | $32.93 | 752.70K |
| 2026-06-29 | $33.60 | -0.36% | $33.23 | $33.95 | $32.88 | 889.90K |
| 2026-06-26 | $33.72 | +4.75% | $32.24 | $33.72 | $32.04 | 2.28M |
| 2026-06-25 | $32.19 | +1.87% | $31.76 | $32.42 | $31.38 | 742.90K |
| 2026-06-24 | $31.60 | -1.06% | $31.75 | $32.04 | $31.34 | 1.17M |
| 2026-06-23 | $31.94 | +0.82% | $31.71 | $31.96 | $31.47 | 1.13M |
| 2026-06-22 | $31.68 | +1.80% | $31.19 | $32.06 | $31.19 | 1.56M |
| 2026-06-18 | $31.12 | -0.45% | $31.34 | $31.41 | $30.78 | 3.65M |
| 2026-06-17 | $31.26 | -0.35% | $31.16 | $31.97 | $30.73 | 896.20K |
| 2026-06-16 | $31.37 | +0.32% | $31.08 | $31.47 | $30.96 | 1.32M |
| 2026-06-15 | $31.27 | -1.42% | $30.98 | $31.34 | $30.61 | 978.80K |
| 2026-06-12 | $31.72 | +0.89% | $31.42 | $32.24 | $31.42 | 551.40K |
| 2026-06-11 | $31.44 | -0.03% | $31.73 | $31.88 | $30.97 | 877.90K |
| 2026-06-10 | $31.45 | +1.03% | $31.16 | $31.89 | $30.94 | 942.90K |
| 2026-06-09 | $31.13 | +3.25% | $30.07 | $31.21 | $29.94 | 977.50K |
| 2026-06-08 | $30.15 | +1.07% | $29.98 | $30.46 | $29.82 | 857.30K |
| 2026-06-05 | $29.83 | +0.34% | $29.72 | $30.02 | $29.22 | 620.50K |
| 2026-06-04 | $29.73 | +1.82% | $29.07 | $29.88 | $29.07 | 593.20K |
| 2026-06-03 | $29.20 | +1.35% | $28.81 | $29.46 | $28.76 | 541.20K |
| 2026-06-02 | $28.81 | -1.54% | $29.18 | $29.53 | $28.76 | 592.70K |
| 2026-06-01 | $29.26 | +1.56% | $28.87 | $29.44 | $28.65 | 733.20K |
| 2026-05-29 | $28.81 | +1.23% | $28.03 | $28.97 | $28.03 | 870.40K |
| 2026-05-28 | $28.46 | -1.11% | $28.69 | $28.89 | $28.29 | 576.70K |
| 2026-05-27 | $28.78 | -2.01% | $29.11 | $29.31 | $28.63 | 535.60K |
| 2026-05-26 | $29.37 | -0.44% | $29.30 | $29.75 | $29.19 | 794.70K |